株価チャート
株価
4/25
- 前日 (4/24)
- 24
- 始値
- 25
- 高値
- 25
- 安値
- 23
- 終値 ±0%
- 24
- 出来高 +107.05%
- 2,217,100
乖離率
- 株価（5日）
移動平均値 - -4%
25 - 株価（25日）
移動平均値 - -4%
25 - 出来高（5日）
移動平均値 - +8.18%
2,049,360
2024/11/27～2025/04/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/25 | 25 | 25 | 23 | 24 | 0% | 2,217,100 | 65億1944万 | -4% | - | 8.62 |
| 04/24 | 25 | 25 | 24 | 24 | -4% | 1,070,800 | 65億1944万 | -4% | - | 8.62 |
| 04/23 | 25 | 25 | 24 | 25 | 0% | 1,271,400 | 67億9109万 | -3.85% | - | 8.98 |
| 04/22 | 25 | 26 | 24 | 25 | -3.85% | 2,911,900 | 67億9109万 | -3.85% | - | 8.98 |
| 04/21 | 25 | 26 | 24 | 26 | +4% | 2,775,600 | 70億6273万 | 0% | - | 9.34 |
| 04/18 | 23 | 26 | 23 | 25 | +8.7% | 3,316,700 | 67億9109万 | -3.85% | - | 8.98 |
| 04/17 | 23 | 24 | 23 | 23 | -4.17% | 1,009,400 | 62億4780万 | -11.54% | - | 8.26 |
| 04/16 | 25 | 25 | 23 | 24 | -4% | 3,209,000 | 65億1944万 | -7.69% | - | 8.62 |
| 04/15 | 24 | 26 | 24 | 25 | +4.17% | 2,617,800 | 67億9109万 | -3.85% | - | 8.98 |
| 04/14 | 25 | 25 | 24 | 24 | 0% | 1,308,800 | 65億1944万 | -7.69% | - | 8.62 |
| 04/11 | 22 | 25 | 22 | 24 | +4.35% | 3,067,400 | 65億1944万 | -7.69% | - | 8.62 |
| 04/10 | 24 | 24 | 23 | 23 | +4.55% | 1,861,900 | 62億4780万 | -11.54% | - | 8.26 |
| 04/09 | 22 | 24 | 22 | 22 | -4.35% | 4,003,100 | 59億7616万 | -15.38% | - | 7.9 |
| 04/08 | 24 | 24 | 23 | 23 | +9.52% | 1,977,200 | 62億4780万 | -14.81% | - | 8.26 |
| 04/07 | 23 | 23 | 21 | 21 | -12.5% | 3,622,900 | 57億451万 | -22.22% | - | 7.54 |
| 04/04 | 25 | 25 | 23 | 24 | -7.69% | 3,334,800 | 65億1944万 | -11.11% | - | 8.62 |
| 04/03 | 25 | 26 | 24 | 26 | -3.7% | 5,127,800 | 70億6273万 | -3.7% | - | 9.34 |
| 04/02 | 27 | 28 | 27 | 27 | -3.57% | 1,741,000 | 73億3437万 | 0% | - | 9.7 |
| 04/01 | 28 | 28 | 27 | 28 | 0% | 1,033,100 | 76億602万 | +3.7% | - | 10.06 |
| 03/31 | 28 | 28 | 27 | 28 | 0% | 1,386,700 | 76億602万 | +3.7% | - | 10.06 |
| 03/28 | 28 | 29 | 27 | 28 | +3.7% | 3,234,000 | 76億602万 | +3.7% | - | 10.06 |
| 03/27 | 28 | 28 | 27 | 27 | -3.57% | 684,000 | 73億3437万 | -3.57% | - | 9.7 |
| 03/26 | 28 | 28 | 27 | 28 | 0% | 1,014,700 | 76億602万 | 0% | - | 10.06 |
| 03/25 | 28 | 29 | 27 | 28 | 0% | 3,166,100 | 76億602万 | 0% | - | 10.06 |
| 03/24 | 29 | 29 | 28 | 28 | -3.45% | 752,600 | 76億602万 | 0% | - | 10.06 |
| 03/21 | 29 | 29 | 28 | 29 | +3.57% | 1,099,400 | 78億7766万 | +3.57% | - | 10.42 |
| 03/19 | 28 | 30 | 27 | 28 | 0% | 4,324,900 | 76億602万 | 0% | - | 10.06 |
| 03/18 | 28 | 28 | 27 | 28 | 0% | 1,096,000 | 76億602万 | 0% | - | 10.06 |
| 03/17 | 26 | 28 | 26 | 28 | +7.69% | 2,033,100 | 76億602万 | 0% | - | 10.06 |
| 03/14 | 27 | 27 | 26 | 26 | 0% | 2,601,300 | 70億6273万 | -7.14% | - | 9.34 |
| 03/13 | 26 | 27 | 26 | 26 | 0% | 1,820,700 | 70億6273万 | -7.14% | - | 9.34 |
| 03/12 | 26 | 27 | 25 | 26 | 0% | 1,418,300 | 70億6273万 | -3.7% | - | 9.34 |
| 03/11 | 26 | 27 | 25 | 26 | -3.7% | 2,436,800 | 70億6273万 | -3.7% | - | 9.34 |
| 03/10 | 27 | 28 | 26 | 27 | 0% | 1,915,700 | 73億3437万 | 0% | - | 9.7 |
| 03/07 | 28 | 28 | 26 | 27 | 0% | 2,505,800 | 73億3437万 | -3.57% | - | 9.7 |
| 03/06 | 26 | 28 | 26 | 27 | +3.85% | 2,250,600 | 73億3437万 | -3.57% | - | 9.7 |
| 03/05 | 26 | 27 | 26 | 26 | -3.7% | 1,400,900 | 70億6273万 | -7.14% | - | 9.34 |
| 03/04 | 26 | 27 | 26 | 27 | 0% | 1,207,300 | 73億3437万 | -3.57% | - | 9.7 |
| 03/03 | 26 | 28 | 26 | 27 | 0% | 2,214,800 | 73億3437万 | 0% | - | 9.7 |
| 02/28 | 28 | 28 | 25 | 27 | -3.57% | 5,377,000 | 73億3437万 | 0% | - | 9.7 |
| 02/27 | 28 | 29 | 28 | 28 | 0% | 1,635,900 | 76億602万 | +3.7% | - | 10.06 |
| 02/26 | 29 | 30 | 28 | 28 | -3.45% | 1,238,300 | 76億602万 | +3.7% | - | 10.06 |
| 02/25 | 29 | 30 | 28 | 29 | 0% | 2,659,400 | 78億7766万 | +7.41% | - | 10.42 |
| 02/21 | 29 | 30 | 28 | 29 | 0% | 2,909,100 | 78億7766万 | +7.41% | - | 10.42 |
| 02/20 | 31 | 32 | 28 | 29 | -6.45% | 6,849,500 | 78億7766万 | +11.54% | - | 10.42 |
| 02/19 | 29 | 32 | 29 | 31 | +6.9% | 7,580,600 | 84億2095万 | +19.23% | - | 11.14 |
| 02/18 | 28 | 29 | 28 | 29 | 0% | 1,585,500 | 78億7766万 | +11.54% | - | 10.42 |
| 02/17 | 29 | 29 | 28 | 29 | 0% | 1,438,300 | 78億7766万 | +11.54% | - | 10.42 |
| 02/14 | 28 | 30 | 27 | 29 | +3.57% | 2,786,600 | 78億7766万 | +16% | - | 10.42 |
| 02/13 | 27 | 28 | 27 | 28 | 0% | 1,418,400 | 76億602万 | +12% | - | 10.06 |
| 02/12 | 28 | 28 | 27 | 28 | 0% | 1,375,500 | 76億602万 | +12% | - | 10.06 |
| 02/10 | 26 | 28 | 25 | 28 | +7.69% | 3,242,700 | 76億602万 | +12% | - | 10.06 |
| 02/07 | 25 | 26 | 25 | 26 | 0% | 1,710,100 | 70億6273万 | +4% | - | 9.34 |
| 02/06 | 25 | 27 | 24 | 26 | +4% | 4,915,000 | 70億6273万 | +4% | - | 9.34 |
| 02/05 | 25 | 26 | 25 | 25 | 0% | 2,021,100 | 67億9109万 | 0% | - | 8.98 |
| 02/04 | 25 | 26 | 24 | 25 | 0% | 6,091,100 | 67億9109万 | 0% | - | 8.98 |
| 02/03 | 26 | 26 | 25 | 25 | -3.85% | 2,558,500 | 67億9109万 | +4.17% | - | 8.98 |
| 01/31 | 29 | 29 | 26 | 26 | -10.34% | 5,480,100 | 70億6273万 | +8.33% | - | 9.34 |
| 01/30 | 29 | 31 | 29 | 29 | 0% | 4,655,600 | 78億7766万 | +20.83% | - | 10.42 |
| 01/29 | 26 | 30 | 26 | 29 | +11.54% | 8,270,000 | 78億7766万 | +20.83% | - | 10.42 |
| 01/28 | 25 | 26 | 25 | 26 | +4% | 2,298,200 | 70億6273万 | +8.33% | - | 9.34 |
| 01/27 | 25 | 26 | 24 | 25 | 0% | 6,663,300 | 67億9109万 | +4.17% | - | 8.98 |
| 01/24 | 25 | 25 | 24 | 25 | +4.17% | 2,958,900 | 67億9109万 | +4.17% | - | 8.98 |
| 01/23 | 25 | 25 | 23 | 24 | -4% | 9,428,200 | 65億1944万 | -4% | - | 8.62 |
| 01/22 | 24 | 26 | 24 | 25 | +8.7% | 7,914,600 | 67億9109万 | 0% | - | 8.98 |
| 01/21 | 23 | 24 | 23 | 23 | 0% | 8,379,800 | 62億4780万 | -8% | - | 8.26 |
| 01/20 | 22 | 24 | 22 | 23 | 0% | 6,298,900 | 62億4780万 | -8% | - | 8.26 |
| 01/17 | 23 | 24 | 22 | 23 | 0% | 4,801,400 | 62億4780万 | -11.54% | - | 8.26 |
| 01/16 | 24 | 24 | 23 | 23 | 0% | 3,632,000 | 62億4780万 | -11.54% | - | 8.26 |
| 01/15 | 23 | 24 | 23 | 23 | -4.17% | 3,624,100 | 62億4780万 | -11.54% | - | 8.26 |
| 01/14 | 24 | 24 | 23 | 24 | +4.35% | 3,550,300 | 65億1944万 | -11.11% | - | 8.62 |
| 01/10 | 24 | 24 | 23 | 23 | -4.17% | 3,604,000 | 62億4780万 | -14.81% | - | 8.26 |
| 01/09 | 24 | 24 | 23 | 24 | +4.35% | 2,815,200 | 65億1944万 | -11.11% | - | 8.62 |
| 01/08 | 24 | 24 | 23 | 23 | -4.17% | 4,291,200 | 62億4780万 | -14.81% | - | 8.26 |
| 01/07 | 24 | 25 | 23 | 24 | 0% | 4,050,600 | 65億1944万 | -14.29% | - | 8.62 |
| 01/06 | 26 | 26 | 24 | 24 | -4% | 2,964,900 | 65億1944万 | -14.29% | - | 8.62 |
| 2024 | ||||||||||
| 12/30 | 24 | 26 | 24 | 25 | 0% | 3,752,000 | 67億9109万 | -10.71% | - | 8.98 |
| 12/27 | 25 | 26 | 24 | 25 | +4.17% | 5,333,500 | 67億9109万 | -13.79% | - | 8.98 |
| 12/26 | 24 | 26 | 23 | 24 | +4.35% | 7,437,800 | 65億1944万 | -17.24% | - | 8.62 |
| 12/25 | 23 | 24 | 23 | 23 | 0% | 4,641,900 | 62億4780万 | -20.69% | - | 8.26 |
| 12/24 | 24 | 25 | 22 | 23 | -4.17% | 7,146,700 | 62億4780万 | -23.33% | - | 8.26 |
| 12/23 | 25 | 26 | 24 | 24 | 0% | 6,434,700 | 65億1944万 | -20% | - | 8.62 |
| 12/20 | 25 | 26 | 23 | 24 | -7.69% | 6,034,000 | 65億1944万 | -20% | - | 8.62 |
| 12/19 | 26 | 27 | 25 | 26 | -3.7% | 4,644,800 | 70億6273万 | -13.33% | - | 9.34 |
| 12/18 | 27 | 28 | 26 | 27 | +3.85% | 3,978,100 | 73億3437万 | -10% | - | 9.7 |
| 12/17 | 29 | 29 | 26 | 26 | -10.34% | 10,427,100 | 70億6273万 | -16.13% | - | 9.34 |
| 12/16 | 30 | 31 | 29 | 29 | -6.45% | 6,324,300 | 78億7766万 | -6.45% | - | 10.42 |
| 12/13 | 31 | 33 | 30 | 31 | 0% | 7,319,000 | 84億2095万 | 0% | - | 11.14 |
| 12/12 | 30 | 32 | 30 | 31 | +3.33% | 5,551,200 | 84億2095万 | 0% | - | 11.14 |
| 12/11 | 31 | 31 | 30 | 30 | -3.23% | 2,120,400 | 81億4931万 | -3.23% | - | 10.78 |
| 12/10 | 31 | 31 | 30 | 31 | 0% | 2,182,500 | 84億2095万 | 0% | - | 11.14 |
| 12/09 | 31 | 31 | 30 | 31 | +3.33% | 4,057,700 | 84億2095万 | 0% | - | 11.14 |
| 12/06 | 31 | 31 | 30 | 30 | -3.23% | 5,330,000 | 81億4931万 | -3.23% | - | 10.78 |
| 12/05 | 30 | 31 | 30 | 31 | 0% | 3,438,900 | 84億2095万 | 0% | - | 11.14 |
| 12/04 | 31 | 32 | 30 | 31 | 0% | 3,242,500 | 84億2095万 | 0% | - | 11.14 |
| 12/03 | 30 | 32 | 30 | 31 | 0% | 6,857,500 | 84億2095万 | 0% | - | 11.14 |
| 12/02 | 30 | 31 | 30 | 31 | 0% | 2,645,200 | 84億2095万 | 0% | - | 11.14 |
| 11/29 | 31 | 32 | 30 | 31 | 0% | 4,959,000 | 84億2095万 | 0% | - | 11.14 |
| 11/28 | 31 | 32 | 30 | 31 | 0% | 2,775,100 | 84億2095万 | 0% | - | 11.14 |
| 11/27 | 32 | 33 | 30 | 31 | -3.13% | 5,313,700 | 84億2095万 | 0% | - | 11.14 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 399 199,700 2/12 | 93 46,600 10/10 | 10,949,000 21,898 2/3 | - | - | +65.9% 11/11 | -44.81% 10/10 |
| 2010年 3月期 | 437 218,400 8/25 | 220 110,200 11/19 | 5,725,000 11,450 7/29 | - | - | +22.38% 7/31 | -30.33% 11/17 |
| 2011年 3月期 | 423 211,500 1/17 | 228 113,900 3/15 | 6,152,500 12,305 10/15 | 428億7718万 | 230億9083万 | +12.2% 9/30 | -38.47% 3/15 |
| 2012年 3月期 | 385 192,700 2/28 | 212 106,200 3/2 | 17,942,500 35,885 3/1 | 390億6587万 | 215億2981万 | +32.53% 2/22 | -26.17% 3/1 |
| 2013年 3月期 | 653 326,500 3/19 | 202 101,000 9/28 | 17,995,000 35,990 1/28 | 661億9101万 | 204億7562万 | +44.43% 3/19 | -17.8% 5/16 |
| 2014年 3月期 | 863 431,500 5/8 | 161 3/27 | 35,066,700 12/25 | 874億7756万 | 236億2481万 | +31.98% 5/8 | -34.19% 12/24 |
| 2015年 3月期 | 736 11/27 | 105 5/21 | 223,270,900 10/24 | 1080億652万 | 154億749万 | +107.96% 11/26 | -17.39% 12/17 |
| 2016年 3月期 | 452 5/28 | 220 8/25 | 95,354,900 11/20 | 664億4716万 | 323億4154万 | +21.48% 11/19 | -28.56% 8/25 |
| 2017年 3月期 | 378 4/20 | 220 6/24 | 43,989,000 9/28 | 555億7620万 | 323億4594万 | +30.17% 9/28 | -19.57% 6/24 |
| 2018年 3月期 | 311 6/30 | 200 2/14 | 18,145,100 6/30 | 457億2695万 | 294億640万 | +17.62% 6/14 | -13.34% 2/14 |
| 2019年 3月期 | 217 4/25 4/12 他2件 | 108 12/25 | 13,398,300 6/29 | 319億594万 | 158億7945万 | +11.1% 11/7 | -26.88% 12/25 |
| 2020年 3月期 | 136 4/10 4/1 | 50 3/13 | 130,009,000 1/20 | 203億9179万 | 88億1660万 | +37.77% 5/7 | -29.93% 3/13 |
| 2021年 3月期 | 229 6/10 | 59 4/6 4/3 | 104,280,900 6/10 | 403億8002万 | 104億358万 | +76.21% 6/9 | -19.69% 7/9 |
| 2022年 3月期 | 137 4/1 | 62 3/16 3/15 他4件 | 18,352,400 7/19 | 241億5748万 | 119億4390万 | +11.01% 4/4 | -28.19% 7/19 |
| 2023年 3月期 | 73 4/5 4/4 | 46 3/31 3/30 | 2,764,100 12/26 | 140億6299万 | 89億5361万 | +10.89% 1/25 | -17.69% 4/28 |
| 2024年 3月期 | 47 4/4 4/3 | 17 2/16 | 11,920,900 12/12 | 91億4825万 | 36億9994万 | +18.53% 6/14 | -18.45% 7/21 |
| 最新 | 24 2025/4/25 | 2,217,100 | 65億1944万 | -4% 25 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- -22%（0.78倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 130%（2.3倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/04/25 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
15円（2024/05/23） - 60%（1.6倍）
24円（4/25）